Powerhouse Energy Group (PHE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Powerhouse Energy Group

Date Open High Low Close* Volume
02/07/2020 3.58p 3.80p 3.50p 3.60p 7194738
29/06/2020 3.40p 3.90p 3.40p 3.70p 23793016
26/06/2020 3.70p 3.80p 3.35p 3.50p 19201600
25/06/2020 3.78p 3.80p 3.35p 3.71p 30171548
24/06/2020 2.95p 3.90p 2.85p 3.75p 38078048
23/06/2020 2.83p 3.20p 2.70p 2.95p 14471596
22/06/2020 3.23p 3.30p 2.70p 2.85p 29235492
19/06/2020 3.43p 3.45p 3.10p 3.23p 18705664
18/06/2020 3.63p 3.65p 3.25p 3.43p 12905952
17/06/2020 3.63p 3.95p 3.55p 3.66p 18516816
16/06/2020 3.20p 3.75p 3.15p 3.65p 22477190
15/06/2020 3.40p 3.45p 3.10p 3.30p 13825675
12/06/2020 3.35p 3.60p 3.15p 3.40p 19926118
11/06/2020 3.45p 3.50p 3.15p 3.50p 27753342
10/06/2020 3.65p 3.85p 3.40p 3.50p 29634148
09/06/2020 3.90p 4.10p 3.45p 3.59p 41278152
08/06/2020 3.73p 4.20p 3.66p 3.93p 88039512
05/06/2020 3.30p 3.80p 3.25p 3.68p 43241616
04/06/2020 3.13p 3.50p 3.05p 3.32p 52624700
03/06/2020 2.80p 3.30p 2.50p 3.00p 64893868
02/06/2020 3.15p 3.20p 2.50p 2.85p 85014976
01/06/2020 2.75p 4.00p 2.75p 3.16p 115503328
01/06/2020 2.75p 4.00p 2.75p 3.16p 115503328
01/06/2020 2.75p 4.00p 2.75p 3.16p 115503328
27/05/2020 1.80p 2.20p 1.71p 2.10p 39666544
26/05/2020 1.65p 1.85p 1.60p 1.80p 19981352
22/05/2020 1.65p 1.70p 1.55p 1.66p 6974210
21/05/2020 1.65p 1.70p 1.50p 1.65p 8254858
20/05/2020 1.70p 1.71p 1.55p 1.65p 11004849
19/05/2020 1.73p 1.80p 1.65p 1.70p 9112975
18/05/2020 1.65p 1.75p 1.55p 1.73p 9970425
15/05/2020 1.65p 1.80p 1.50p 1.65p 23234236
14/05/2020 1.65p 1.75p 1.55p 1.64p 19721124
13/05/2020 1.65p 1.75p 1.45p 1.70p 34521344
12/05/2020 1.45p 1.70p 1.40p 1.70p 32979608
11/05/2020 1.15p 1.50p 1.12p 1.45p 54667664
07/05/2020 1.15p 1.20p 1.10p 1.15p 3850130
06/05/2020 1.15p 1.16p 1.10p 1.15p 4748720
01/05/2020 1.15p 1.17p 1.10p 1.15p 3208450
30/04/2020 1.20p 1.22p 1.11p 1.15p 5378591
29/04/2020 1.15p 1.24p 1.10p 1.20p 6291655
28/04/2020 1.23p 1.25p 1.10p 1.15p 14940160
27/04/2020 1.00p 1.24p 1.00p 1.23p 22734892
24/04/2020 0.90p 1.08p 0.87p 1.00p 21828798
23/04/2020 0.83p 0.89p 0.78p 0.87p 7389226
22/04/2020 0.83p 0.84p 0.77p 0.83p 8454912
21/04/2020 0.88p 0.90p 0.81p 0.83p 8247142
20/04/2020 0.90p 0.94p 0.85p 0.88p 8070026
17/04/2020 0.93p 0.95p 0.90p 0.90p 2184006
16/04/2020 0.93p 0.94p 0.91p 0.93p 1432302
15/04/2020 0.95p 0.99p 0.91p 0.93p 4205615
14/04/2020 0.90p 1.00p 0.87p 0.95p 11364223
09/04/2020 0.90p 0.95p 0.86p 0.90p 9318476
08/04/2020 0.95p 0.95p 0.87p 0.90p 6002452
07/04/2020 0.93p 0.99p 0.90p 0.95p 9236581
06/04/2020 0.90p 0.98p 0.87p 0.93p 22516044
03/04/2020 0.93p 0.94p 0.88p 0.90p 2492637
02/04/2020 0.93p 0.95p 0.90p 0.93p 3368521
01/04/2020 0.98p 0.99p 0.90p 0.93p 5941175
31/03/2020 0.95p 1.10p 0.95p 0.98p 9923740
30/03/2020 1.05p 1.05p 0.92p 0.95p 7816994
27/03/2020 1.10p 1.12p 1.00p 1.12p 4401869
26/03/2020 1.08p 1.15p 1.00p 1.10p 6620695
25/03/2020 1.10p 1.20p 1.02p 1.08p 10417210
24/03/2020 1.05p 1.15p 1.03p 1.10p 4050494
23/03/2020 1.03p 1.05p 0.92p 1.03p 7992004
20/03/2020 0.95p 1.19p 0.95p 0.95p 25872728
19/03/2020 0.75p 0.99p 0.73p 0.95p 19425836
18/03/2020 0.73p 0.75p 0.66p 0.75p 7391464
17/03/2020 0.83p 0.85p 0.66p 0.73p 19859926
16/03/2020 0.95p 0.97p 0.75p 0.83p 17561604
13/03/2020 0.95p 1.09p 0.91p 0.95p 15476382
12/03/2020 1.13p 1.15p 0.92p 0.95p 23938480
11/03/2020 1.18p 1.22p 1.12p 1.15p 8187829
10/03/2020 1.15p 1.25p 1.11p 1.18p 8752602
09/03/2020 1.25p 1.30p 1.08p 1.15p 22229440
06/03/2020 1.23p 1.29p 1.10p 1.23p 17786428
05/03/2020 1.38p 1.46p 1.20p 1.23p 21044738
04/03/2020 1.55p 1.65p 1.30p 1.38p 45623184
03/03/2020 1.28p 1.57p 1.27p 1.43p 33967664
02/03/2020 1.00p 1.39p 0.95p 1.28p 51799852
28/02/2020 1.05p 1.05p 0.82p 0.98p 41344244
27/02/2020 1.25p 1.29p 0.99p 1.05p 37758168
26/02/2020 1.35p 1.35p 1.15p 1.25p 26864166
25/02/2020 1.28p 1.44p 1.28p 1.35p 14605663
24/02/2020 1.48p 1.49p 1.26p 1.28p 23824304
21/02/2020 1.50p 1.55p 1.45p 1.48p 8352894
20/02/2020 1.55p 1.60p 1.40p 1.50p 18861136
19/02/2020 1.40p 1.65p 1.40p 1.55p 34188284
18/02/2020 1.35p 1.45p 1.17p 1.40p 49678584
17/02/2020 1.50p 1.54p 1.26p 1.35p 40184600
14/02/2020 1.58p 1.64p 1.38p 1.54p 59441544
13/02/2020 1.38p 1.80p 1.31p 1.58p 161097408
12/02/2020 0.85p 1.30p 0.85p 1.28p 111699240
11/02/2020 0.79p 0.92p 0.78p 0.85p 74776728
10/02/2020 0.78p 0.80p 0.73p 0.74p 12384269
07/02/2020 0.71p 0.79p 0.71p 0.78p 15920011
06/02/2020 0.63p 0.75p 0.62p 0.71p 19283130
05/02/2020 0.67p 0.68p 0.62p 0.63p 12818535
04/02/2020 0.73p 0.73p 0.66p 0.67p 7424390
03/02/2020 0.74p 0.74p 0.70p 0.73p 7832519
31/01/2020 0.74p 0.77p 0.73p 0.74p 7841282
30/01/2020 0.77p 0.77p 0.66p 0.74p 30175290
29/01/2020 0.81p 0.82p 0.77p 0.77p 7571307
28/01/2020 0.82p 0.84p 0.80p 0.82p 7908610
27/01/2020 0.79p 0.83p 0.77p 0.82p 8802251
24/01/2020 0.74p 0.80p 0.72p 0.80p 34739220
23/01/2020 0.87p 0.88p 0.79p 0.80p 34143152
22/01/2020 0.89p 0.92p 0.85p 0.87p 12117434
21/01/2020 0.91p 0.94p 0.87p 0.89p 30837548
20/01/2020 0.79p 0.93p 0.79p 0.90p 50836600
17/01/2020 0.78p 0.81p 0.76p 0.79p 18729716
16/01/2020 0.74p 0.84p 0.73p 0.79p 28583578
15/01/2020 0.79p 0.79p 0.72p 0.75p 37802840
14/01/2020 0.82p 0.93p 0.76p 0.79p 94511896
13/01/2020 0.68p 0.84p 0.67p 0.82p 95149144
10/01/2020 0.60p 0.68p 0.60p 0.67p 41629228
09/01/2020 0.60p 0.61p 0.58p 0.60p 10120970
08/01/2020 0.60p 0.63p 0.59p 0.62p 27692306
07/01/2020 0.57p 0.62p 0.57p 0.61p 18405596
06/01/2020 0.54p 0.60p 0.52p 0.57p 31252708
03/01/2020 0.51p 0.53p 0.50p 0.52p 6558133
02/01/2020 0.54p 0.55p 0.50p 0.51p 18112212
31/12/2019 0.54p 0.55p 0.49p 0.53p 17307074
30/12/2019 0.48p 0.55p 0.47p 0.51p 29014328
27/12/2019 0.46p 0.48p 0.45p 0.48p 2764013
24/12/2019 0.46p 0.47p 0.44p 0.46p 8737259
23/12/2019 0.50p 0.52p 0.42p 0.46p 20280772
20/12/2019 0.49p 0.54p 0.48p 0.49p 36780084
19/12/2019 0.41p 0.62p 0.41p 0.50p 109439016
18/12/2019 0.39p 0.41p 0.37p 0.39p 10647640
17/12/2019 0.34p 0.42p 0.34p 0.39p 22096998
16/12/2019 0.27p 0.35p 0.27p 0.35p 42220608
13/12/2019 0.27p 0.27p 0.26p 0.27p 3425244
12/12/2019 0.28p 0.28p 0.26p 0.27p 17790018
11/12/2019 0.29p 0.30p 0.27p 0.28p 17363812
10/12/2019 0.32p 0.32p 0.28p 0.29p 15426966
09/12/2019 0.33p 0.33p 0.31p 0.32p 6276951
06/12/2019 0.33p 0.33p 0.32p 0.33p 12527227
05/12/2019 0.34p 0.34p 0.32p 0.33p 4981256
04/12/2019 0.35p 0.35p 0.33p 0.33p 7454157
03/12/2019 0.35p 0.36p 0.34p 0.35p 1841387
02/12/2019 0.35p 0.36p 0.34p 0.35p 4476595
29/11/2019 0.35p 0.35p 0.34p 0.35p 5621856
28/11/2019 0.35p 0.36p 0.34p 0.35p 13480874
27/11/2019 0.36p 0.37p 0.34p 0.35p 6867253
26/11/2019 0.36p 0.37p 0.34p 0.36p 6115065
25/11/2019 0.39p 0.39p 0.35p 0.36p 12196452
22/11/2019 0.39p 0.39p 0.37p 0.39p 2344766
21/11/2019 0.39p 0.39p 0.37p 0.39p 4837486
20/11/2019 0.39p 0.40p 0.37p 0.39p 3888608
19/11/2019 0.39p 0.39p 0.37p 0.39p 9655852
18/11/2019 0.39p 0.40p 0.38p 0.39p 10204884
15/11/2019 0.38p 0.39p 0.37p 0.39p 33611488
14/11/2019 0.38p 0.39p 0.37p 0.38p 3248006
13/11/2019 0.40p 0.40p 0.37p 0.38p 4010874
12/11/2019 0.38p 0.41p 0.37p 0.40p 8642888
11/11/2019 0.40p 0.40p 0.38p 0.38p 916665
08/11/2019 0.40p 0.40p 0.38p 0.40p 3515738
07/11/2019 0.39p 0.40p 0.38p 0.39p 1178132
06/11/2019 0.39p 0.39p 0.39p 0.39p 2500000
05/11/2019 0.40p 0.40p 0.39p 0.39p 5728828
04/11/2019 0.40p 0.40p 0.39p 0.40p 3842733
01/11/2019 0.40p 0.40p 0.39p 0.40p 992386
31/10/2019 0.40p 0.40p 0.39p 0.40p 1298651
30/10/2019 0.40p 0.40p 0.40p 0.40p 364112
29/10/2019 0.40p 0.40p 0.39p 0.40p 5886758
28/10/2019 0.40p 0.40p 0.39p 0.40p 3351206
25/10/2019 0.40p 0.40p 0.39p 0.40p 590370
24/10/2019 0.41p 0.41p 0.38p 0.40p 4734969
23/10/2019 0.41p 0.41p 0.40p 0.41p 1490060
22/10/2019 0.41p 0.42p 0.41p 0.41p 3069468
21/10/2019 0.41p 0.42p 0.41p 0.41p 504336
18/10/2019 0.41p 0.42p 0.40p 0.41p 4124845
17/10/2019 0.41p 0.42p 0.40p 0.41p 2845003
16/10/2019 0.39p 0.42p 0.39p 0.41p 6626684
15/10/2019 0.39p 0.40p 0.39p 0.39p 6010476
14/10/2019 0.39p 0.40p 0.38p 0.39p 10436877
11/10/2019 0.39p 0.40p 0.38p 0.39p 4017670
10/10/2019 0.39p 0.40p 0.38p 0.38p 2451647
09/10/2019 0.39p 0.40p 0.38p 0.39p 10836500
08/10/2019 0.37p 0.40p 0.36p 0.39p 9295608
07/10/2019 0.37p 0.37p 0.36p 0.37p 2909316
04/10/2019 0.36p 0.37p 0.36p 0.37p 2778803
03/10/2019 0.38p 0.38p 0.35p 0.36p 7270369
02/10/2019 0.39p 0.39p 0.36p 0.38p 2199514
01/10/2019 0.39p 0.39p 0.37p 0.39p 273882
30/09/2019 0.37p 0.39p 0.37p 0.39p 4437640
27/09/2019 0.39p 0.39p 0.36p 0.37p 11256079
26/09/2019 0.40p 0.40p 0.38p 0.39p 2877121
25/09/2019 0.40p 0.41p 0.39p 0.40p 1621893
24/09/2019 0.40p 0.41p 0.39p 0.40p 426969
23/09/2019 0.40p 0.41p 0.40p 0.40p 1326809
20/09/2019 0.41p 0.41p 0.40p 0.40p 2783609
19/09/2019 0.40p 0.41p 0.39p 0.41p 5141176
18/09/2019 0.41p 0.41p 0.39p 0.40p 4469218
17/09/2019 0.42p 0.42p 0.40p 0.41p 3916528
16/09/2019 0.42p 0.42p 0.41p 0.42p 3380535
13/09/2019 0.39p 0.43p 0.39p 0.42p 8632861
12/09/2019 0.39p 0.40p 0.38p 0.39p 3233416

*Close Price adjusted for both dividends and splits